CTCP Thép VICASA - VNSTEEL (vca)

8.50
0.20
(2.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		0.09 1.07% 5,600 -800 -0.0
8.30
8.70
8.50
2 tháng
(2024-09-23) 		-0.26 -2.97% 28,400 -800 -0.0
8.30
9.15
8.50
3 tháng
(2024-08-23) 		-0.45 -5.03% 46,900 -3,200 -0.0
8.19
9.21
8.50
6 tháng
(2024-05-27) 		-0.88 -9.38% 310,200 -3,200 -0.0
8.19
10.15
8.50
12 tháng
(2023-11-27) 		-0.05 -0.58% 1,036,800 -164,900 -1.4
8.19
10.15
8.50
24 tháng
(2022-12-02) 		-2.80 -24.78% 3,109,900 -1,190,900 -12.3
8.19
11.70
8.50
36 tháng
(2021-12-07) 		-5.73 -40.28% 7,600,700 -43,825 13.8
8.19
18.15
8.50
60 tháng
(2019-12-18) 		1.21 16.62% 21,158,683 -11,925 14.3
6.80
18.15
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
9.74
 24,400 9.65 9.75 9.55 0 10,000 -0.1
11/09/2023
9.65
 25,800 9.70 9.80 9.60 0 9,600 -0.1
08/09/2023
9.70
 66,000 9.79 9.83 9.67 0 30,400 -0.3
07/09/2023
9.79
 31,200 9.70 9.85 9.65 300 18,900 -0.2
06/09/2023
9.70
 32,800 9.73 9.80 9.40 0 19,000 -0.2
05/09/2023
9.73
 39,700 9.70 9.98 9.50 0 21,700 -0.2
31/08/2023
9.70
 81,900 9.60 9.99 9.47 0 72,600 -0.7
30/08/2023
9.60
 30,800 9.60 9.70 9.30 0 20,100 -0.2
29/08/2023
9.60
 7,400 9.75 10 9.30 0 600 -0.0
28/08/2023
9.75
 3,800 9.95 9.95 9.70 0 1,700 -0.0
25/08/2023
9.95
 20,800 9.30 9.95 9.40 0 16,200 -0.2
24/08/2023
9.30
 25,000 9.81 10.20 9.20 0 16,200 -0.2
23/08/2023
9.81
 26,600 10.40 10.40 9.77 0 16,600 -0.2
22/08/2023
10.40
 12,700 10.70 10.70 10 0 6,000 -0.1
21/08/2023
10.70
 33,100 10.10 10.70 10 0 14,000 -0.1
18/08/2023
10.10
 16,800 10.50 11.15 10.10 1,000 100 0.0
17/08/2023
10.50
 90,200 10.75 10.75 10.40 0 35,400 -0.4
16/08/2023
10.75
 116,500 11.25 11.90 10.60 400 81,000 -0.9
15/08/2023
11.25
 74,900 11.25 11.90 10.65 0 26,300 -0.3
14/08/2023
11.25
 167,900 10.55 11.25 11.15 0 135,500 -1.5
11/08/2023
10.55
 35,300 9.89 10.55 10 0 21,000 -0.2
10/08/2023
9.89
 8,200 9.86 10 9.86 0 3,000 -0.0
09/08/2023
9.86
 400 9.86 9.86 9.86 0 0 0
08/08/2023
9.86
 9,400 10.10 10.10 9.85 0 5,000 -0.0
07/08/2023
10.10
 200 10.10 10.10 10 0 0 0
04/08/2023
10.10
 3,400 10 10.10 9.90 0 1,700 -0.0
03/08/2023
10
 3,100 10 10.05 10 0 600 -0.0
02/08/2023
10
 100 9.91 10 10 0 0 0
01/08/2023
9.91
 900 9.90 9.91 9.91 0 0 0
31/07/2023
9.90
 800 9.90 9.99 9.90 200 0 0.0
28/07/2023
9.90
 16,200 9.71 10.10 9.71 0 7,000 -0.1
27/07/2023
9.71
 19,000 9.86 10 9.70 0 12,800 -0.1
26/07/2023
9.86
 100 9.86 9.86 9.86 0 0 0
25/07/2023
9.86
 18,400 9.86 9.86 9.86 0 12,000 -0.1
24/07/2023
9.86
 14,400 9.87 9.88 9.85 0 7,000 -0.1
21/07/2023
9.87
 1,000 9.88 9.88 9.87 0 0 0
20/07/2023
9.88
 800 9.89 10.10 9.88 0 0 0
19/07/2023
9.89
 8,200 9.85 9.90 9.86 0 4,500 -0.0
18/07/2023
9.85
 1,400 9.83 9.86 9.83 0 1,000 -0.0
17/07/2023
9.83
 800 9.82 9.83 9.71 0 0 0
14/07/2023
9.82
 4,200 9.80 9.83 9.81 2,000 3,000 -0.0
13/07/2023
9.80
 0 9.80 9.80 9.80 0 0 0
12/07/2023
9.80
 1,300 9.67 9.80 9.71 0 0 0
11/07/2023
9.67
 900 10.10 10.10 9.65 0 600 -0.0
10/07/2023
10.10
 600 10.15 10.15 10.10 0 500 -0.0
07/07/2023
10.15
 500 9.80 10.15 9.70 0 0 0
06/07/2023
9.80
 4,300 9.80 9.80 9.80 0 0 0
05/07/2023
9.80
 5,200 9.80 9.80 9.71 0 500 -0.0
04/07/2023
9.80
 2,300 9.80 9.80 9.80 0 2,000 -0.0
03/07/2023
9.80
 1,400 9.90 10.40 9.80 100 0 0.0
30/06/2023
9.90
 3,100 9.80 9.90 9.90 0 2,000 -0.0
29/06/2023
9.80
 6,000 9.90 9.90 9.80 0 4,000 -0.0
28/06/2023
9.90
 19,900 9.71 9.90 9.71 0 10,700 -0.1
27/06/2023
9.71
 1,200 10 10.70 9.71 200 0 0.0
26/06/2023
10
 0 10 10 10 0 0 0
23/06/2023
10
 1,900 10 10 10 0 0 0
22/06/2023
10
 3,200 9.80 10.25 10 100 0 0.0
21/06/2023
9.80
 800 9.80 10.15 9.80 100 200 -0.0
20/06/2023
9.80
 2,400 9.83 9.83 9.52 0 1,500 -0.0
19/06/2023
9.83
 3,900 9.90 9.90 9.82 0 2,000 -0.0
16/06/2023
9.90
 4,000 9.78 10 9.81 0 2,200 -0.0
15/06/2023
9.78
 3,000 9.80 9.80 9.74 0 2,000 -0.0
14/06/2023
9.80
 2,900 9.78 9.80 9.74 0 1,900 -0.0
13/06/2023
9.78
 1,500 9.70 9.80 9.78 0 500 -0.0
12/06/2023
9.70
 9,400 9.70 9.70 9.70 0 4,100 -0.0
09/06/2023
9.70
 17,000 9.70 9.71 9.69 0 10,700 -0.1
08/06/2023
9.70
 14,500 9.70 10 9.66 0 7,400 -0.1
07/06/2023
9.70
 7,000 9.51 9.70 9.51 0 5,400 -0.1
06/06/2023
9.51
 1,500 9.51 9.51 9.50 0 1,000 -0.0
05/06/2023
9.51
 18,200 9.35 9.51 9.50 0 8,300 -0.1
02/06/2023
9.35
 36,800 9.40 9.69 9.32 100 19,600 -0.2
01/06/2023
9.40
 1,400 9.33 9.90 9.40 100 0 0.0
31/05/2023
9.33
 34,400 9.50 9.50 9.20 0 24,500 -0.2
30/05/2023
9.50
 8,300 9.50 9.90 9.50 0 400 -0.0
29/05/2023
9.50
 14,700 9.60 9.60 9.48 0 8,100 -0.1
26/05/2023
9.60
 1,000 9.50 9.69 9.60 0 0 0
25/05/2023
9.50
 2,100 9.20 9.74 9.21 100 500 -0.0
24/05/2023
9.20
 0 9.20 9.20 9.20 0 0 0
23/05/2023
9.20
 25,100 9.21 9.21 9.20 0 14,000 -0.1
22/05/2023
9.21
 3,400 9.01 9.60 9.12 100 1,800 -0.0
19/05/2023
9.01
 4,200 9.21 9.21 9.01 0 2,000 -0.0
18/05/2023
9.21
 2,000 9.78 9.78 9.12 0 0 0
17/05/2023
9.78
 200 9.15 9.78 9.30 0 0 0
16/05/2023
9.15
 1,300 9.24 9.24 9.15 0 100 -0.0
15/05/2023
9.24
 700 9.01 9.26 9.09 0 0 0
12/05/2023
9.01
 500 9.02 9.02 9 0 400 -0.0
11/05/2023
9.02
 7,900 9 9.02 8.99 0 5,500 -0.0
10/05/2023
9
 5,000 9 9 8.99 0 1,000 -0.0
09/05/2023
9
 2,600 9.05 9.05 8.42 0 200 -0.0
08/05/2023
9.05
 300 8.72 9.05 9 0 0 0
05/05/2023
8.72
 5,200 9.17 9.17 8.55 0 2,000 -0.0
04/05/2023
9.17
 600 9.28 9.28 9.10 0 400 -0.0
28/04/2023
9.28
 100 9.29 9.29 9.28 0 0 0
27/04/2023
9.29
 100 9 9.29 9.29 0 0 0
26/04/2023
9
 30,400 9.30 9.30 8.70 0 0 -0.0
25/04/2023
9.30
 1,300 9.33 9.70 9.30 0 0 -0.0
24/04/2023
9.33
 3,400 9.30 9.33 9.26 0 400 -0.0
21/04/2023
9.30
 5,000 9.40 9.50 9.29 0 1,300 -0.0
20/04/2023
9.40
 0 9.40 9.40 9.40 0 0 0
19/04/2023
9.40
 2,400 9.40 9.50 9.40 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |